Skip to main content
Schwab International Opportunities Fund (SWMIX)
NASDAQ · Mutual Fund · Delayed Price · Currency is USD
25.09
+0.12 (0.48%)
Dec 3, 2025, 9:30 AM EST

SWMIX Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChange
Dec 5, 202525.1525.1525.1525.1525.150.04%
Dec 4, 202525.1425.1425.1425.1425.140.20%
Dec 3, 202525.0925.0925.0925.0925.090.48%
Dec 2, 202524.9724.9724.9724.9724.970.36%
Dec 1, 202524.8824.8824.8824.8824.88-0.60%
Nov 28, 202525.0325.0325.0325.0325.030.64%
Nov 26, 202524.8724.8724.8724.8724.871.18%
Nov 25, 202524.5824.5824.5824.5824.581.07%
Nov 24, 202524.3224.3224.3224.3224.320.58%
Nov 21, 202524.1824.1824.1824.1824.181.30%
Nov 20, 202523.8723.8723.8723.8723.87-1.81%
Nov 19, 202524.3124.3124.3124.3124.31-0.25%
Nov 18, 202524.3724.3724.3724.3724.37-1.26%
Nov 17, 202524.6824.6824.6824.6824.68-1.04%
Nov 14, 202524.9424.9424.9424.9424.94-0.24%
Nov 13, 202525.0025.0025.0025.0025.00-1.19%
Nov 12, 202525.3025.3025.3025.3025.300.48%
Nov 11, 202525.1825.1825.1825.1825.180.36%
Nov 10, 202525.0925.0925.0925.0925.091.62%
Nov 7, 202524.6924.6924.6924.6924.690.04%
Nov 6, 202524.6824.6824.6824.6824.68-0.92%
Nov 5, 202524.9124.9124.9124.9124.910.44%
Nov 4, 202524.8024.8024.8024.8024.80-1.74%
Nov 3, 202525.2425.2425.2425.2425.240.20%
Oct 31, 202525.1925.1925.1925.1925.190.04%
Oct 30, 202525.1825.1825.1825.1825.18-0.32%
Oct 29, 202525.2625.2625.2625.2625.26-0.47%
Oct 28, 202525.3825.3825.3825.3825.38-0.28%
Oct 27, 202525.4525.4525.4525.4525.450.75%
Oct 24, 202525.2625.2625.2625.2625.260.32%
Oct 23, 202525.1825.1825.1825.1825.180.72%
Oct 22, 202525.0025.0025.0025.0025.00-0.20%
Oct 21, 202525.0525.0525.0525.0525.05-0.75%
Oct 20, 202525.2425.2425.2425.2425.241.00%
Oct 17, 202524.9924.9924.9924.9924.990.04%
Oct 16, 202524.9824.9824.9824.9824.980.36%
Oct 15, 202524.8924.8924.8924.8924.890.69%
Oct 14, 202524.7224.7224.7224.7224.72-0.04%
Oct 13, 202524.7324.7324.7324.7324.731.39%
Oct 10, 202524.3924.3924.3924.3924.39-2.44%
Oct 9, 202525.0025.0025.0025.0025.00-0.79%
Oct 8, 202525.2025.2025.2025.2025.200.48%
Oct 7, 202525.0825.0825.0825.0825.08-0.95%
Oct 6, 202525.3225.3225.3225.3225.320.36%
Oct 3, 202525.2325.2325.2325.2325.230.52%
Oct 2, 202525.1025.1025.1025.1025.100.48%
Oct 1, 202524.9824.9824.9824.9824.980.64%
Sep 30, 202524.8224.8224.8224.8224.820.49%
Sep 29, 202524.7024.7024.7024.7024.700.61%
Sep 26, 202524.5524.5524.5524.5524.550.33%
Sep 25, 202524.4724.4724.4724.4724.47-0.85%
Sep 24, 202524.6824.6824.6824.6824.68-0.72%
Sep 23, 202524.8624.8624.8624.8624.86-0.28%
Sep 22, 202524.9324.9324.9324.9324.930.69%
Sep 19, 202524.7624.7624.7624.7624.76-0.48%
Sep 18, 202524.8824.8824.8824.8824.880.65%
Sep 17, 202524.7224.7224.7224.7224.72-0.36%
Sep 16, 202524.8124.8124.8124.8124.810.20%
Sep 15, 202524.7624.7624.7624.7624.760.69%
Sep 12, 202524.5924.5924.5924.5924.59-0.49%
Sep 11, 202524.7124.7124.7124.7124.711.02%
Sep 10, 202524.4624.4624.4624.4624.46-
Sep 9, 202524.4624.4624.4624.4624.46-0.16%
Sep 8, 202524.5024.5024.5024.5024.500.82%
Sep 5, 202524.3024.3024.3024.3024.300.66%
Sep 4, 202524.1424.1424.1424.1424.140.54%
Sep 3, 202524.0124.0124.0124.0124.010.38%
Sep 2, 202523.9223.9223.9223.9223.92-0.95%
Aug 29, 202524.1524.1524.1524.1524.15-0.58%
Aug 28, 202524.2924.2924.2924.2924.290.45%
Aug 27, 202524.1824.1824.1824.1824.18-0.21%
Aug 26, 202524.2324.2324.2324.2324.230.17%
Aug 25, 202524.1924.1924.1924.1924.19-1.14%
Aug 22, 202524.4724.4724.4724.4724.471.75%
Aug 21, 202524.0524.0524.0524.0524.05-0.41%
Aug 20, 202524.1524.1524.1524.1524.150.08%
Aug 19, 202524.1324.1324.1324.1324.13-0.25%
Aug 18, 202524.1924.1924.1924.1924.19-0.04%
Aug 15, 202524.2024.2024.2024.2024.200.41%
Aug 14, 202524.1024.1024.1024.1024.10-0.54%
Aug 13, 202524.2324.2324.2324.2324.230.66%
Aug 12, 202524.0724.0724.0724.0724.071.22%
Aug 11, 202523.7823.7823.7823.7823.78-0.63%
Aug 8, 202523.9323.9323.9323.9323.930.25%
Aug 7, 202523.8723.8723.8723.8723.871.19%
Aug 6, 202523.5923.5923.5923.5923.590.43%
Aug 5, 202523.4923.4923.4923.4923.490.04%
Aug 4, 202523.4823.4823.4823.4823.481.38%
Aug 1, 202523.1623.1623.1623.1623.16-0.30%
Jul 31, 202523.2323.2323.2323.2323.23-1.02%
Jul 30, 202523.4723.4723.4723.4723.47-1.10%
Jul 29, 202523.7323.7323.7323.7323.73-0.21%
Jul 28, 202523.7823.7823.7823.7823.78-1.45%
Jul 25, 202524.1324.1324.1324.1324.130.04%
Jul 24, 202524.1224.1224.1224.1224.12-0.58%
Jul 23, 202524.2624.2624.2624.2624.261.85%
Jul 22, 202523.8223.8223.8223.8223.820.38%
Jul 21, 202523.7323.7323.7323.7323.730.42%
Jul 18, 202523.6323.6323.6323.6323.63-0.30%
Jul 17, 202523.7023.7023.7023.7023.700.51%